Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Napco Sec Tech Inc
(NQ:
NSSC
)
44.40
-0.23 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2013
2.337
2.366
2.337
2.366
3,068
+0.01(+0.63%)
Jun 27, 2013
2.356
2.376
2.312
2.351
0
+0.01(+0.42%)
Jun 26, 2013
2.337
2.351
2.278
2.342
0
+0.00(+0.00%)
Jun 25, 2013
2.287
2.351
2.287
2.342
0
+0.04(+1.94%)
Jun 24, 2013
2.337
2.337
2.233
2.297
0
-0.04(-1.69%)
Jun 21, 2013
2.327
2.371
2.307
2.337
7,245
+0.02(+0.73%)
Jun 20, 2013
2.371
2.371
2.252
2.320
0
-0.04(-1.76%)
Jun 19, 2013
2.292
2.391
2.282
2.361
0
+0.07(+3.25%)
Jun 18, 2013
2.351
2.351
2.282
2.287
0
-0.06(-2.74%)
Jun 17, 2013
2.297
2.361
2.274
2.351
0
+0.07(+3.26%)
Jun 14, 2013
2.332
2.332
2.277
2.277
0
+0.02(+0.88%)
Jun 13, 2013
2.277
2.335
2.252
2.257
32,837
+0.00(+0.00%)
Jun 12, 2013
2.267
2.267
2.203
2.257
67,711
+0.01(+0.44%)
Jun 11, 2013
2.208
2.247
2.178
2.247
30,807
+0.05(+2.48%)
Jun 10, 2013
2.193
2.228
2.180
2.193
0
+0.00(+0.00%)
Jun 07, 2013
2.178
2.213
2.178
2.193
0
+0.00(+0.23%)
Jun 06, 2013
2.188
2.213
2.178
2.188
0
+0.00(+0.23%)
Jun 05, 2013
2.188
2.212
2.178
2.183
0
-0.00(-0.23%)
Jun 04, 2013
2.203
2.228
2.179
2.188
0
-0.03(-1.34%)
Jun 03, 2013
2.168
2.218
2.153
2.218
118,338
+0.07(+3.23%)
May 31, 2013
2.178
2.183
2.148
2.148
7,090
-0.04(-2.03%)
May 30, 2013
2.168
2.203
2.168
2.193
0
+0.01(+0.68%)
May 29, 2013
2.203
2.203
2.129
2.178
61,570
-0.02(-0.90%)
May 28, 2013
2.173
2.198
2.129
2.198
34,213
+0.02(+1.14%)
May 24, 2013
2.153
2.173
2.079
2.173
0
+0.01(+0.69%)
May 23, 2013
2.178
2.193
2.153
2.158
0
-0.00(-0.23%)
May 22, 2013
2.173
2.198
2.158
2.163
0
+0.00(+0.00%)
May 21, 2013
2.178
2.203
2.159
2.163
0
+0.00(+0.23%)
May 20, 2013
2.134
2.198
2.129
2.158
0
+0.03(+1.63%)
May 17, 2013
2.119
2.173
2.109
2.124
0
-0.02(-1.15%)
May 16, 2013
2.104
2.153
2.104
2.148
43,386
+0.02(+0.93%)
May 15, 2013
2.079
2.129
1.985
2.129
0
-0.00(-0.23%)
May 13, 2013
2.153
2.153
2.099
2.134
0
-0.02(-0.92%)
May 10, 2013
2.178
2.178
2.153
2.153
0
-0.02(-0.91%)
May 09, 2013
2.168
2.174
2.153
2.173
0
+0.02(+0.92%)
May 08, 2013
2.178
2.186
2.153
2.153
0
-0.02(-1.14%)
May 07, 2013
2.178
2.178
2.168
2.178
0
+0.00(+0.00%)
May 06, 2013
2.178
2.188
2.153
2.178
0
+0.00(+0.00%)
May 03, 2013
2.178
2.188
2.178
2.178
0
+0.03(+1.38%)
May 02, 2013
2.158
2.178
2.134
2.148
0
+0.01(+0.46%)
May 01, 2013
2.183
2.183
2.119
2.139
0
+0.04(+1.89%)
Apr 30, 2013
2.079
2.099
2.055
2.099
0
+0.02(+0.95%)
Apr 29, 2013
2.045
2.079
2.040
2.079
24,844
+0.04(+2.19%)
Apr 26, 2013
2.049
2.074
2.030
2.035
25,173
+0.00(+0.24%)
Apr 25, 2013
2.064
2.079
2.030
2.030
0
-0.01(-0.73%)
Apr 24, 2013
2.045
2.064
1.996
2.045
0
+0.05(+2.74%)
Apr 23, 2013
2.005
2.005
1.990
1.990
5,056
+0.00(+0.00%)
Apr 22, 2013
1.990
2.005
1.990
1.990
5,302
+0.00(+0.00%)
Apr 19, 2013
2.005
2.005
1.990
1.990
12,833
-0.01(-0.50%)
Apr 18, 2013
2.005
2.005
1.972
2.000
20,731
+0.00(+0.00%)
Apr 17, 2013
1.990
2.005
1.985
2.000
34,635
+0.01(+0.50%)
Apr 16, 2013
1.990
1.992
1.985
1.990
16,162
+0.00(+0.25%)
Apr 15, 2013
1.970
1.990
1.970
1.985
34,074
-0.00(-0.00%)
Apr 12, 2013
1.975
1.990
1.970
1.985
174,592
-0.00(-0.25%)
Apr 11, 2013
1.955
1.990
1.955
1.990
29,046
+0.03(+1.77%)
Apr 10, 2013
1.965
1.980
1.931
1.955
62,841
+0.02(+1.02%)
Apr 09, 2013
1.950
1.960
1.931
1.936
14,544
+0.00(+0.00%)
Apr 08, 2013
1.980
1.980
1.906
1.936
19,281
-0.04(-2.00%)
Apr 05, 2013
1.965
1.975
1.965
1.975
15,340
+0.02(+1.01%)
Apr 04, 2013
1.980
1.980
1.946
1.955
27,537
+0.00(+0.00%)
Apr 03, 2013
1.980
1.988
1.955
1.955
37,776
-0.02(-1.25%)
Apr 02, 2013
1.980
1.990
1.980
1.980
3,767
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.